Options Chain for SCHWAB CHARLES CORP COM (SCHW) - $97.63 as of 9/5/2025 3:40:17 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 40.95 | 43.85 | 42.40 | % | 0.85 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 9/5/2025 4:00:00 PM EST | |||
| 55.00 | 36.25 | 38.65 | 37.45 | % | 0.68 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 9/5/2025 4:00:00 PM EST | |||
| 60.00 | 31.55 | 34.00 | 32.78 | % | 0.55 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 9/5/2025 4:00:00 PM EST | |||
| 65.00 | 26.45 | 29.05 | 27.75 | % | 0.43 | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.01 | 9/5/2025 4:00:00 PM EST | |||
| 70.00 | 22.15 | 24.45 | 23.30 | % | 0.33 | 0 | 0 | 0.57 | 0.98 | 0.00 | -0.01 | 9/5/2025 4:00:00 PM EST | |||
| 75.00 | 16.70 | 19.20 | 17.95 | 18.10 | % | 0.24 | 6 | 0 | 0.48 | 0.95 | 0.01 | -0.02 | 9/5/2025 | 9/5/2025 4:00:00 PM EST | |
| 80.00 | 11.50 | 14.05 | 12.78 | % | 0.16 | 0 | 0 | 0.51 | 0.88 | 0.02 | -0.03 | 9/5/2025 4:00:00 PM EST | |||
| 83.00 | 9.75 | 12.00 | 10.88 | % | 0.13 | 0 | 0 | 0.40 | 0.84 | 0.02 | -0.04 | 9/5/2025 4:00:00 PM EST | |||
| 84.00 | 8.75 | 11.15 | 9.95 | % | 0.12 | 0 | 0 | 0.38 | 0.82 | 0.02 | -0.04 | 9/5/2025 4:00:00 PM EST | |||
| 85.00 | 8.55 | 10.25 | 9.40 | % | 0.11 | 0 | 0 | 0.35 | 0.80 | 0.03 | -0.04 | 9/5/2025 4:00:00 PM EST | |||
| 86.00 | 8.00 | 8.55 | 8.28 | % | 0.10 | 0 | 0 | 0.32 | 0.77 | 0.03 | -0.04 | 9/5/2025 4:00:00 PM EST | |||
| 87.00 | 5.80 | 7.75 | 6.78 | % | 0.08 | 0 | 0 | 0.25 | 0.74 | 0.03 | -0.04 | 9/5/2025 4:00:00 PM EST | |||
| 88.00 | 6.60 | 7.05 | 6.83 | % | 0.08 | 0 | 0 | 0.31 | 0.71 | 0.04 | -0.04 | 9/5/2025 4:00:00 PM EST | |||
| 89.00 | 5.85 | 6.35 | 6.10 | % | 0.07 | 0 | 0 | 0.30 | 0.67 | 0.04 | -0.04 | 9/5/2025 4:00:00 PM EST | |||
| 90.00 | 4.90 | 5.70 | 5.30 | 5.56 | % | 0.06 | 1 | 0 | 0.29 | 0.63 | 0.04 | -0.04 | 9/5/2025 | 9/5/2025 4:00:00 PM EST | |
| 91.00 | 3.70 | 5.70 | 4.70 | % | 0.05 | 0 | 0 | 0.29 | 0.59 | 0.04 | -0.04 | 9/5/2025 4:00:00 PM EST | |||
| 92.00 | 2.57 | 4.50 | 3.54 | % | 0.04 | 0 | 0 | 0.24 | 0.55 | 0.04 | -0.04 | 9/5/2025 4:00:00 PM EST | |||
| 93.00 | 2.20 | 4.15 | 3.18 | % | 0.03 | 0 | 0 | 0.25 | 0.50 | 0.04 | -0.04 | 9/5/2025 4:00:00 PM EST | |||
| 94.00 | 1.87 | 3.50 | 2.69 | 4.15 | % | 0.03 | 1 | 0 | 0.24 | 0.46 | 0.04 | -0.04 | 9/5/2025 | 9/5/2025 4:00:00 PM EST | |
| 95.00 | 2.22 | 3.05 | 2.64 | 2.94 | -2.52 | -46.16% | 0.03 | 1 | 1 | 0.27 | 0.42 | 0.04 | -0.04 | 9/5/2025 | 9/5/2025 4:00:00 PM EST |
| 96.00 | 2.03 | 2.78 | 2.41 | 2.53 | % | 0.03 | 1 | 0 | 0.28 | 0.38 | 0.04 | -0.04 | 9/5/2025 | 9/5/2025 4:00:00 PM EST | |
| 97.00 | 1.99 | 2.37 | 2.18 | 1.97 | % | 0.02 | 3 | 0 | 0.29 | 0.34 | 0.04 | -0.04 | 9/5/2025 | 9/5/2025 4:00:00 PM EST | |
| 98.00 | 1.64 | 2.00 | 1.82 | % | 0.02 | 0 | 0 | 0.28 | 0.31 | 0.04 | -0.04 | 9/5/2025 4:00:00 PM EST | |||
| 99.00 | 1.25 | 1.90 | 1.58 | 1.73 | -1.62 | -48.36% | 0.02 | 1 | 1 | 0.28 | 0.27 | 0.04 | -0.03 | 9/5/2025 | 9/5/2025 4:00:00 PM EST |
| 100.00 | 1.07 | 1.67 | 1.37 | 1.36 | -1.58 | -53.75% | 0.01 | 105 | 1 | 0.28 | 0.24 | 0.03 | -0.03 | 9/5/2025 | 9/5/2025 4:00:00 PM EST |
| 101.00 | 0.83 | 1.25 | 1.04 | 1.15 | % | 0.01 | 1 | 0 | 0.27 | 0.22 | 0.03 | -0.03 | 9/5/2025 | 9/5/2025 4:00:00 PM EST | |
| 102.00 | 0.73 | 1.57 | 1.15 | % | 0.01 | 0 | 0 | 0.30 | 0.19 | 0.03 | -0.03 | 9/5/2025 4:00:00 PM EST | |||
| 103.00 | 0.68 | 1.25 | 0.97 | 0.89 | % | 0.01 | 1 | 0 | 0.30 | 0.17 | 0.03 | -0.03 | 9/5/2025 | 9/5/2025 4:00:00 PM EST | |
| 104.00 | 0.00 | 0.87 | 0.44 | % | 0.00 | 0 | 0 | 0.31 | 0.15 | 0.02 | -0.02 | 9/5/2025 4:00:00 PM EST | |||
| 105.00 | 0.00 | 0.82 | 0.41 | % | 0.00 | 0 | 0 | 0.32 | 0.13 | 0.02 | -0.02 | 9/5/2025 4:00:00 PM EST | |||
| 106.00 | 0.00 | 0.78 | 0.39 | % | 0.00 | 0 | 0 | 0.33 | 0.11 | 0.02 | -0.02 | 9/5/2025 4:00:00 PM EST | |||
| 107.00 | 0.00 | 0.72 | 0.36 | % | 0.00 | 0 | 0 | 0.34 | 0.10 | 0.02 | -0.02 | 9/5/2025 4:00:00 PM EST | |||
| 108.00 | 0.00 | 0.61 | 0.31 | % | 0.00 | 0 | 0 | 0.34 | 0.08 | 0.02 | -0.02 | 9/5/2025 4:00:00 PM EST | |||
| 109.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.35 | 0.08 | 0.01 | -0.02 | 9/5/2025 4:00:00 PM EST | |||
| 110.00 | 0.00 | 0.44 | 0.22 | % | 0.00 | 0 | 0 | 0.33 | 0.07 | 0.01 | -0.01 | 9/5/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.17 | 1.09 | % | 0.02 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:00 PM EST | |||
| 55.00 | 0.00 | 2.19 | 1.10 | % | 0.02 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:00 PM EST | |||
| 60.00 | 0.00 | 2.24 | 1.12 | % | 0.02 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:00 PM EST | |||
| 65.00 | 0.00 | 2.29 | 1.15 | % | 0.02 | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.01 | 9/5/2025 4:00:00 PM EST | |||
| 70.00 | 0.00 | 0.78 | 0.39 | % | 0.01 | 0 | 0 | 0.59 | -0.02 | 0.00 | -0.01 | 9/5/2025 4:00:00 PM EST | |||
| 75.00 | 0.00 | 0.64 | 0.32 | % | 0.00 | 0 | 0 | 0.45 | -0.05 | 0.01 | -0.02 | 9/5/2025 4:00:00 PM EST | |||
| 80.00 | 0.28 | 0.86 | 0.57 | % | 0.01 | 0 | 0 | 0.32 | -0.12 | 0.02 | -0.03 | 9/5/2025 4:00:00 PM EST | |||
| 83.00 | 0.98 | 1.27 | 1.13 | % | 0.01 | 0 | 0 | 0.34 | -0.16 | 0.02 | -0.04 | 9/5/2025 4:00:00 PM EST | |||
| 84.00 | 1.12 | 1.48 | 1.30 | % | 0.02 | 0 | 0 | 0.33 | -0.18 | 0.02 | -0.04 | 9/5/2025 4:00:00 PM EST | |||
| 85.00 | 1.33 | 1.65 | 1.49 | % | 0.02 | 0 | 0 | 0.33 | -0.20 | 0.03 | -0.04 | 9/5/2025 4:00:00 PM EST | |||
| 86.00 | 1.53 | 1.91 | 1.72 | % | 0.02 | 0 | 0 | 0.32 | -0.23 | 0.03 | -0.04 | 9/5/2025 4:00:00 PM EST | |||
| 87.00 | 1.77 | 2.12 | 1.95 | % | 0.02 | 0 | 0 | 0.32 | -0.26 | 0.03 | -0.04 | 9/5/2025 4:00:00 PM EST | |||
| 88.00 | 2.09 | 2.55 | 2.32 | 2.25 | % | 0.03 | 8 | 0 | 0.32 | -0.29 | 0.04 | -0.04 | 9/5/2025 | 9/5/2025 4:00:00 PM EST | |
| 89.00 | 1.98 | 2.75 | 2.37 | 2.46 | % | 0.03 | 1 | 0 | 0.30 | -0.33 | 0.04 | -0.04 | 9/5/2025 | 9/5/2025 4:00:00 PM EST | |
| 90.00 | 2.26 | 3.30 | 2.78 | % | 0.03 | 0 | 0 | 0.30 | -0.37 | 0.04 | -0.04 | 9/5/2025 4:00:00 PM EST | |||
| 91.00 | 2.48 | 3.50 | 2.99 | % | 0.03 | 0 | 0 | 0.28 | -0.41 | 0.04 | -0.04 | 9/5/2025 4:00:00 PM EST | |||
| 92.00 | 2.03 | 4.10 | 3.07 | 3.50 | % | 0.03 | 33 | 0 | 0.25 | -0.45 | 0.04 | -0.04 | 9/5/2025 | 9/5/2025 4:00:00 PM EST | |
| 93.00 | 2.33 | 4.45 | 3.39 | 3.59 | % | 0.04 | 1 | 0 | 0.23 | -0.50 | 0.04 | -0.04 | 9/5/2025 | 9/5/2025 4:00:00 PM EST | |
| 94.00 | 2.81 | 5.75 | 4.28 | % | 0.05 | 0 | 0 | 0.26 | -0.54 | 0.04 | -0.04 | 9/5/2025 4:00:00 PM EST | |||
| 95.00 | 3.90 | 6.15 | 5.03 | % | 0.05 | 0 | 0 | 0.27 | -0.58 | 0.04 | -0.04 | 9/5/2025 4:00:00 PM EST | |||
| 96.00 | 5.75 | 6.45 | 6.10 | 4.80 | +1.35 | +39.13% | 0.06 | 1 | 1 | 0.30 | -0.62 | 0.04 | -0.04 | 9/5/2025 | 9/5/2025 4:00:00 PM EST |
| 97.00 | 6.40 | 6.75 | 6.58 | 5.55 | +1.95 | +54.17% | 0.07 | 1 | 1 | 0.29 | -0.66 | 0.04 | -0.04 | 9/5/2025 | 9/5/2025 4:00:00 PM EST |
| 98.00 | 7.05 | 7.50 | 7.28 | % | 0.07 | 0 | 0 | 0.29 | -0.69 | 0.04 | -0.04 | 9/5/2025 4:00:00 PM EST | |||
| 99.00 | 7.35 | 9.10 | 8.23 | % | 0.08 | 0 | 0 | 0.29 | -0.73 | 0.04 | -0.03 | 9/5/2025 4:00:00 PM EST | |||
| 100.00 | 8.60 | 9.90 | 9.25 | % | 0.09 | 0 | 0 | 0.32 | -0.76 | 0.03 | -0.03 | 9/5/2025 4:00:00 PM EST | |||
| 101.00 | 8.85 | 10.55 | 9.70 | % | 0.10 | 0 | 0 | 0.39 | -0.78 | 0.03 | -0.03 | 9/5/2025 4:00:00 PM EST | |||
| 102.00 | 9.25 | 10.90 | 10.08 | % | 0.10 | 0 | 0 | 0.36 | -0.81 | 0.03 | -0.03 | 9/5/2025 4:00:00 PM EST | |||
| 103.00 | 10.15 | 13.10 | 11.63 | % | 0.11 | 0 | 0 | 0.36 | -0.83 | 0.03 | -0.03 | 9/5/2025 4:00:00 PM EST | |||
| 104.00 | 10.80 | 13.55 | 12.18 | % | 0.12 | 0 | 0 | 0.45 | -0.85 | 0.02 | -0.02 | 9/5/2025 4:00:00 PM EST | |||
| 105.00 | 11.65 | 14.00 | 12.83 | % | 0.12 | 0 | 0 | 0.42 | -0.87 | 0.02 | -0.02 | 9/5/2025 4:00:00 PM EST | |||
| 106.00 | 13.15 | 15.70 | 14.43 | % | 0.14 | 0 | 0 | 0.43 | -0.89 | 0.02 | -0.02 | 9/5/2025 4:00:00 PM EST | |||
| 107.00 | 14.25 | 15.80 | 15.03 | % | 0.14 | 0 | 0 | 0.45 | -0.90 | 0.02 | -0.02 | 9/5/2025 4:00:00 PM EST | |||
| 108.00 | 14.50 | 17.30 | 15.90 | % | 0.15 | 0 | 0 | 0.50 | -0.92 | 0.02 | -0.02 | 9/5/2025 4:00:00 PM EST | |||
| 109.00 | 15.40 | 18.45 | 16.93 | % | 0.16 | 0 | 0 | 0.40 | -0.92 | 0.01 | -0.02 | 9/5/2025 4:00:00 PM EST | |||
| 110.00 | 17.20 | 19.90 | 18.55 | % | 0.17 | 0 | 0 | 0.58 | -0.93 | 0.01 | -0.01 | 9/5/2025 4:00:00 PM EST |